Options Chain for FORTINET INC COM (FTNT) - $74.57 as of 8/12/2025 1:14:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 40.70 | 44.40 | 42.55 | % | 1.18 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 40.00 | 36.70 | 40.40 | 38.55 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 45.00 | 31.70 | 35.40 | 33.55 | % | 0.75 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 47.50 | 29.40 | 32.90 | 31.15 | 29.90 | -29.63 | -49.78% | 0.66 | 2 | 3 | 4.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 50.00 | 26.70 | 30.40 | 28.55 | 55.85 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:59:03 AM EST |
| 55.00 | 21.75 | 25.35 | 23.55 | 51.35 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:03 AM EST |
| 60.00 | 16.75 | 20.40 | 18.58 | 16.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 65.00 | 12.75 | 14.05 | 13.40 | 13.40 | +1.90 | +16.53% | 0.21 | 2 | 26 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 66.00 | 11.95 | 12.85 | 12.40 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 67.00 | 10.75 | 12.05 | 11.40 | % | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 68.00 | 10.10 | 10.80 | 10.45 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 68.50 | 9.40 | 10.55 | 9.98 | 8.35 | +0.85 | +11.34% | 0.15 | 2 | 12 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 69.00 | 8.70 | 10.20 | 9.45 | % | 0.14 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 70.00 | 7.95 | 9.10 | 8.53 | 8.50 | +3.75 | +78.95% | 0.12 | 66 | 882 | 0.67 | 0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 71.00 | 7.20 | 8.05 | 7.63 | % | 0.11 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.03 | 8/12/2025 11:59:03 AM EST | |||
| 71.50 | 6.60 | 7.80 | 7.20 | % | 0.10 | 0 | 0 | 0.85 | 0.98 | 0.02 | -0.03 | 8/12/2025 11:59:03 AM EST | |||
| 72.00 | 5.90 | 7.45 | 6.68 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | 0.96 | 0.02 | -0.06 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 72.50 | 5.35 | 6.65 | 6.00 | 3.90 | +1.46 | +59.84% | 0.08 | 1 | 1 | 0.75 | 0.94 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 73.00 | 5.05 | 6.10 | 5.58 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.74 | 0.94 | 0.03 | -0.09 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 73.50 | 4.70 | 5.75 | 5.23 | 1.83 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.69 | 0.92 | 0.04 | -0.10 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 74.00 | 4.25 | 5.25 | 4.75 | 3.80 | +2.44 | +179.42% | 0.06 | 5 | 12 | 0.55 | 0.91 | 0.05 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 75.00 | 3.55 | 3.75 | 3.65 | 3.58 | +2.58 | +258.00% | 0.05 | 1,164 | 3,369 | 0.39 | 0.86 | 0.07 | -0.13 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 76.00 | 2.44 | 3.00 | 2.72 | 2.60 | +2.00 | +333.34% | 0.04 | 223 | 607 | 0.39 | 0.80 | 0.10 | -0.14 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 76.50 | 2.05 | 2.66 | 2.36 | 2.38 | +1.94 | +440.91% | 0.03 | 464 | 149 | 0.39 | 0.75 | 0.12 | -0.15 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 77.00 | 1.89 | 2.37 | 2.13 | 1.88 | +1.56 | +487.50% | 0.03 | 411 | 979 | 0.41 | 0.69 | 0.13 | -0.16 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 77.50 | 1.58 | 1.88 | 1.73 | 1.55 | +1.28 | +474.08% | 0.02 | 260 | 41 | 0.36 | 0.63 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 78.00 | 1.28 | 1.37 | 1.33 | 1.25 | +1.03 | +468.19% | 0.02 | 770 | 367 | 0.36 | 0.55 | 0.15 | -0.18 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 78.50 | 1.01 | 1.28 | 1.15 | 1.05 | +0.87 | +483.34% | 0.01 | 240 | 46 | 0.37 | 0.47 | 0.15 | -0.18 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 79.00 | 0.77 | 1.03 | 0.90 | 0.76 | +0.61 | +406.67% | 0.01 | 723 | 201 | 0.36 | 0.40 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 80.00 | 0.47 | 0.52 | 0.50 | 0.51 | +0.41 | +410.00% | 0.01 | 4,163 | 3,025 | 0.36 | 0.27 | 0.12 | -0.15 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 81.00 | 0.25 | 0.37 | 0.31 | 0.28 | +0.20 | +250.00% | 0.00 | 137 | 63 | 0.35 | 0.17 | 0.09 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 82.50 | 0.11 | 0.16 | 0.14 | 0.14 | +0.10 | +250.00% | 0.00 | 144 | 284 | 0.40 | 0.07 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 84.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 964 | 0.41 | 0.03 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 85.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 16 | 296 | 0.46 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 86.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 9 | 10 | 0.52 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 87.00 | 0.01 | 0.25 | 0.13 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 87.50 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 89.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 123 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 91.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 92.00 | 0.00 | 0.72 | 0.36 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 92.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 94.00 | 0.00 | 1.24 | 0.62 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 25 | 3,102 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 210 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 523 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 97.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.96 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 768 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 101.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 104.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,363 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 106.00 | 0.00 | 1.22 | 0.61 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 748 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 107.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 108.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 109.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.09 | -69.24% | 0.00 | 6 | 241 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,102 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 111.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 112.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 113.00 | 0.00 | 1.14 | 0.57 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 114.00 | 0.00 | 0.58 | 0.29 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,350 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 116.00 | 0.00 | 0.56 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 117.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 118.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.07 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 119.00 | 0.00 | 0.54 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 1,191 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 121.00 | 0.00 | 1.06 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 122.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 123.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 124.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 1,649 | 2.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 135.00 | 0.00 | 1.02 | 0.51 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:03 AM EST |
| 140.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 145.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 150.00 | 0.00 | 1.01 | 0.51 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:03 AM EST |
| 155.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 160.00 | 0.00 | 1.02 | 0.51 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 40.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 47.50 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:03 AM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.91 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 503 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 39 | 5,589 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 67.00 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.00 | 10 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST | |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 68.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 69.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 70.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.11 | -91.67% | 0.00 | 212 | 1,312 | 0.62 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 71.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 37 | 63 | 0.57 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 71.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.24 | -77.42% | 0.00 | 2 | 125 | 0.60 | -0.02 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 72.00 | 0.01 | 0.13 | 0.07 | 0.09 | -0.31 | -77.50% | 0.00 | 2 | 41 | 0.50 | -0.04 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 72.50 | 0.01 | 0.25 | 0.13 | 0.15 | -0.36 | -70.59% | 0.00 | 3 | 12 | 0.45 | -0.06 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 73.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.55 | -94.83% | 0.00 | 40 | 57 | 0.46 | -0.06 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 73.50 | 0.04 | 0.10 | 0.07 | 0.08 | -0.67 | -89.34% | 0.00 | 12 | 206 | 0.44 | -0.08 | 0.04 | -0.10 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 74.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.97 | -92.39% | 0.00 | 26 | 66 | 0.42 | -0.09 | 0.05 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 75.00 | 0.13 | 0.17 | 0.15 | 0.14 | -1.31 | -90.35% | 0.00 | 541 | 1,036 | 0.39 | -0.14 | 0.07 | -0.13 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 76.00 | 0.24 | 0.31 | 0.28 | 0.32 | -1.73 | -84.39% | 0.00 | 79 | 657 | 0.38 | -0.20 | 0.10 | -0.14 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 76.50 | 0.33 | 0.40 | 0.37 | 0.33 | -0.98 | -74.81% | 0.00 | 142 | 8 | 0.38 | -0.25 | 0.12 | -0.15 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 77.00 | 0.45 | 0.52 | 0.49 | 0.50 | -2.17 | -81.28% | 0.01 | 76 | 94 | 0.37 | -0.31 | 0.13 | -0.16 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 77.50 | 0.41 | 0.71 | 0.56 | 0.67 | -1.72 | -71.97% | 0.01 | 100 | 2 | 0.37 | -0.37 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 78.00 | 0.78 | 0.92 | 0.85 | 0.89 | -1.44 | -61.81% | 0.01 | 161 | 73 | 0.36 | -0.45 | 0.15 | -0.18 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 78.50 | 1.00 | 1.16 | 1.08 | 1.10 | % | 0.01 | 68 | 0 | 0.36 | -0.53 | 0.15 | -0.18 | 8/12/2025 | 8/12/2025 11:59:03 AM EST | |
| 79.00 | 1.14 | 1.49 | 1.32 | 1.20 | -3.54 | -74.69% | 0.02 | 27 | 94 | 0.37 | -0.60 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 80.00 | 1.87 | 2.37 | 2.12 | 2.02 | -3.28 | -61.89% | 0.03 | 38 | 861 | 0.39 | -0.73 | 0.12 | -0.15 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 81.00 | 2.47 | 3.35 | 2.91 | 2.65 | -2.90 | -52.26% | 0.04 | 3 | 55 | 0.44 | -0.83 | 0.09 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 82.50 | 3.65 | 4.70 | 4.18 | 4.61 | -2.74 | -37.28% | 0.05 | 3 | 92 | 0.52 | -0.93 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 84.00 | 5.05 | 6.20 | 5.63 | 6.48 | -1.67 | -20.50% | 0.07 | 3 | 44 | 0.63 | -0.97 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 85.00 | 6.25 | 7.15 | 6.70 | 6.50 | -4.20 | -39.26% | 0.08 | 55 | 425 | 0.71 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 86.00 | 7.15 | 8.20 | 7.68 | 7.74 | -3.97 | -33.91% | 0.09 | 27 | 35 | 0.91 | -0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 87.00 | 7.95 | 9.20 | 8.58 | 13.61 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.80 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 87.50 | 8.45 | 9.75 | 9.10 | 10.70 | -2.39 | -18.26% | 0.10 | 8 | 128 | 1.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 88.00 | 8.90 | 10.25 | 9.58 | 11.37 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.09 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 89.00 | 9.95 | 11.10 | 10.53 | 13.53 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.35 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 90.00 | 10.90 | 13.25 | 12.08 | 15.54 | 0.00 | 0.00% | 0.13 | 0 | 246 | 1.33 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 91.00 | 11.55 | 13.80 | 12.68 | 19.25 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.52 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 92.00 | 12.60 | 14.25 | 13.43 | 15.45 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.59 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 92.50 | 12.80 | 15.10 | 13.95 | 17.65 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.60 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 93.00 | 14.05 | 15.20 | 14.63 | 16.60 | -2.60 | -13.55% | 0.16 | 1 | 4 | 1.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 94.00 | 14.15 | 16.75 | 15.45 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.70 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 95.00 | 15.70 | 17.05 | 16.38 | 18.20 | -2.65 | -12.71% | 0.17 | 1 | 125 | 1.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 96.00 | 16.25 | 18.75 | 17.50 | 21.05 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.83 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 97.00 | 16.90 | 19.95 | 18.43 | 23.05 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.93 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 97.50 | 17.25 | 20.10 | 18.68 | 23.30 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 98.00 | 18.70 | 20.75 | 19.73 | 26.15 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.05 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 99.00 | 18.65 | 21.70 | 20.18 | 26.35 | 0.00 | 0.00% | 0.20 | 0 | 9 | 2.05 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 100.00 | 20.75 | 22.20 | 21.48 | 25.55 | 0.00 | 0.00% | 0.21 | 0 | 757 | 1.76 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 101.00 | 21.00 | 24.35 | 22.68 | 29.20 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.14 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 102.00 | 21.70 | 24.65 | 23.18 | 30.25 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.30 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 103.00 | 22.70 | 26.30 | 24.50 | 9.02 | 0.00 | 0.00% | 0.24 | 0 | 6 | 3.00 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 104.00 | 24.75 | 26.90 | 25.83 | 31.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.31 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 105.00 | 24.65 | 27.70 | 26.18 | 31.00 | 0.00 | 0.00% | 0.25 | 0 | 58 | 2.32 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 106.00 | 26.15 | 28.30 | 27.23 | 31.70 | 0.00 | 0.00% | 0.26 | 0 | 49 | 2.49 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 107.00 | 26.70 | 30.30 | 28.50 | 35.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 108.00 | 27.70 | 31.25 | 29.48 | 35.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 109.00 | 29.20 | 31.60 | 30.40 | 37.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 110.00 | 30.65 | 32.00 | 31.33 | 37.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 111.00 | 32.15 | 32.95 | 32.55 | % | 0.29 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 112.00 | 32.10 | 34.65 | 33.38 | 14.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 113.00 | 32.90 | 35.90 | 34.40 | % | 0.30 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 114.00 | 35.15 | 36.05 | 35.60 | 10.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:03 AM EST |
| 115.00 | 36.00 | 37.10 | 36.55 | 42.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 116.00 | 37.20 | 38.10 | 37.65 | % | 0.32 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 117.00 | 37.90 | 39.20 | 38.55 | % | 0.33 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 118.00 | 38.75 | 40.30 | 39.53 | % | 0.34 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 119.00 | 39.95 | 41.10 | 40.53 | % | 0.34 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 120.00 | 41.05 | 42.10 | 41.58 | 17.13 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:59:03 AM EST |
| 121.00 | 42.15 | 43.00 | 42.58 | 48.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 122.00 | 42.90 | 44.35 | 43.63 | % | 0.36 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 123.00 | 43.70 | 45.35 | 44.53 | % | 0.36 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 124.00 | 45.15 | 46.05 | 45.60 | % | 0.37 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 125.00 | 45.95 | 47.05 | 46.50 | 53.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 130.00 | 51.10 | 52.10 | 51.60 | 23.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 11:59:03 AM EST |
| 135.00 | 55.80 | 57.25 | 56.53 | % | 0.42 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 140.00 | 60.35 | 62.40 | 61.38 | % | 0.44 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 145.00 | 65.25 | 67.45 | 66.35 | % | 0.46 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 150.00 | 70.75 | 72.15 | 71.45 | % | 0.48 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 155.00 | 76.00 | 77.35 | 76.68 | % | 0.49 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 160.00 | 80.55 | 82.25 | 81.40 | 59.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:03 AM EST |